天宸股份 sh.600620
5.11
+1.59%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.25 | 5.44 | 5.24 | 5.43 | +3.62% | 0.45 | 1.22% |
| 2025-06-23 | 5.13 | 5.25 | 5.09 | 5.24 | +2.54% | 0.28 | 0.78% |
| 2025-06-20 | 5.13 | 5.20 | 5.09 | 5.11 | -0.39% | 0.19 | 0.54% |
| 2025-06-19 | 5.22 | 5.25 | 5.07 | 5.13 | -2.28% | 0.31 | 0.87% |
| 2025-06-18 | 5.38 | 5.38 | 5.21 | 5.25 | -2.41% | 0.31 | 0.84% |
| 2025-06-17 | 5.27 | 5.43 | 5.27 | 5.38 | +2.47% | 0.47 | 1.26% |
| 2025-06-16 | 5.21 | 5.29 | 5.20 | 5.25 | -0.57% | 0.22 | 0.60% |
| 2025-06-13 | 5.35 | 5.36 | 5.19 | 5.28 | -1.12% | 0.29 | 0.82% |
| 2025-06-12 | 5.38 | 5.39 | 5.28 | 5.34 | -0.74% | 0.22 | 0.60% |
| 2025-06-11 | 5.34 | 5.42 | 5.33 | 5.38 | +0.19% | 0.21 | 0.57% |
| 2025-06-10 | 5.44 | 5.46 | 5.27 | 5.37 | -0.74% | 0.31 | 0.84% |
| 2025-06-09 | 5.36 | 5.42 | 5.30 | 5.41 | +1.69% | 0.26 | 0.71% |
| 2025-06-06 | 5.30 | 5.32 | 5.26 | 5.32 | +0.57% | 0.16 | 0.43% |
| 2025-06-05 | 5.36 | 5.43 | 5.23 | 5.29 | -1.12% | 0.29 | 0.79% |
| 2025-06-04 | 5.34 | 5.38 | 5.30 | 5.35 | +0.19% | 0.27 | 0.73% |
| 2025-06-03 | 5.16 | 5.39 | 5.16 | 5.34 | +3.28% | 0.58 | 1.58% |
| 2025-05-30 | 5.25 | 5.35 | 5.14 | 5.17 | -2.26% | 0.31 | 0.86% |
| 2025-05-29 | 5.18 | 5.31 | 5.12 | 5.29 | +1.73% | 0.30 | 0.82% |
| 2025-05-28 | 5.27 | 5.31 | 5.16 | 5.20 | -1.88% | 0.31 | 0.86% |
| 2025-05-27 | 5.22 | 5.31 | 5.19 | 5.30 | +1.53% | 0.30 | 0.82% |